Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-04-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $7.99 | $7.99 | 168,000 | — | — |
| 2022-12-29 | $7.83 | $7.83 | 117,800 | — | — |
| 2022-12-28 | $7.67 | $7.67 | 85,600 | — | — |
| 2022-12-27 | $7.57 | $7.57 | 208,900 | — | — |
| 2022-12-23 | $7.85 | $7.85 | 31,600 | — | — |
| 2022-12-22 | $7.94 | $7.94 | 28,100 | — | — |
| 2022-12-21 | $7.71 | $7.71 | 368,900 | — | — |
| 2022-12-20 | $7.30 | $7.30 | 19,600 | — | — |
| 2022-12-19 | $7.35 | $7.35 | 166,500 | — | — |
| 2022-12-16 | $7.16 | $7.16 | 261,200 | — | — |
| 2022-12-15 | $7.31 | $7.31 | 175,200 | — | — |
| 2022-12-14 | $7.31 | $7.31 | 68,200 | — | — |
| 2022-12-13 | $7.06 | $7.06 | 2,900 | — | — |
| 2022-12-12 | $7.07 | $7.07 | 8,900 | — | — |
| 2022-12-09 | $7.12 | $7.12 | 1,600 | — | — |
| 2022-12-08 | $7.17 | $7.17 | 17,000 | — | — |
| 2022-12-07 | $6.90 | $6.90 | 6,400 | — | — |
| 2022-12-06 | $6.88 | $6.88 | 23,100 | — | — |
| 2022-12-05 | $7.04 | $7.04 | 10,500 | — | — |
| 2022-12-02 | $7.12 | $7.12 | 8,300 | — | — |
| 2022-12-01 | $7.13 | $7.13 | 17,600 | — | — |
| 2022-11-30 | $7.30 | $7.30 | 26,300 | — | — |
| 2022-11-29 | $7.28 | $7.28 | 87,200 | — | — |
| 2022-11-28 | $7.08 | $7.08 | 10,400 | — | — |
| 2022-11-25 | $7.13 | $7.13 | 3,200 | — | — |
| 2022-11-23 | $7.09 | $7.09 | 26,700 | — | — |
| 2022-11-22 | $7.09 | $7.09 | 8,600 | — | — |
| 2022-11-21 | $6.87 | $6.87 | 22,900 | — | — |
| 2022-11-18 | $7.14 | $7.14 | 1,800 | — | — |
| 2022-11-17 | $7.12 | $7.12 | 12,500 | — | — |
| 2022-11-16 | $7.05 | $7.05 | 4,800 | — | — |
| 2022-11-15 | $7.26 | $7.26 | 49,900 | — | — |
| 2022-11-14 | $7.07 | $7.07 | 23,500 | — | — |
| 2022-11-11 | $6.85 | $6.85 | 5,900 | — | — |
| 2022-11-10 | $6.60 | $6.60 | 21,600 | — | — |
| 2022-11-09 | $6.58 | $6.58 | 9,700 | — | — |
| 2022-11-08 | $7.03 | $7.03 | 6,900 | — | — |
| 2022-11-07 | $7.00 | $7.00 | 9,000 | — | — |
| 2022-11-04 | $7.10 | $7.10 | 5,200 | — | — |
| 2022-11-03 | $7.02 | $7.02 | 8,100 | — | — |
| 2022-11-02 | $7.19 | $7.19 | 10,200 | — | — |
| 2022-11-01 | $7.22 | $7.22 | 15,800 | — | — |
| 2022-10-31 | $7.23 | $7.23 | 48,500 | — | — |
| 2022-10-28 | $7.38 | $7.38 | 239,300 | — | — |
| 2022-10-27 | $7.29 | $7.29 | 145,200 | — | — |
| 2022-10-26 | $7.00 | $7.00 | 58,000 | — | — |
| 2022-10-25 | $7.29 | $7.29 | 442,400 | — | — |
| 2022-10-24 | $6.70 | $6.70 | 8,800 | — | — |
| 2022-10-21 | $6.70 | $6.70 | 6,300 | — | — |
| 2022-10-20 | $6.36 | $6.36 | 0 | — | — |
| 2022-10-19 | $6.36 | $6.36 | 1,400 | — | — |
| 2022-10-18 | $6.51 | $6.51 | 33,500 | — | — |
| 2022-10-17 | $6.43 | $6.43 | 9,100 | — | — |
| 2022-10-14 | $6.32 | $6.32 | 300 | — | — |
| 2022-10-13 | $6.38 | $6.38 | 8,100 | — | — |
| 2022-10-12 | $6.39 | $6.39 | 17,900 | — | — |
| 2022-10-11 | $6.73 | $6.73 | 6,400 | — | — |
| 2022-10-10 | $6.30 | $6.30 | 300 | — | — |
| 2022-10-07 | $6.45 | $6.45 | 1,100 | — | — |
| 2022-10-06 | $6.68 | $6.68 | 32,000 | — | — |
| 2022-10-05 | $6.82 | $6.82 | 8,600 | — | — |
| 2022-10-04 | $6.75 | $6.75 | 24,800 | — | — |
| 2022-10-03 | $6.85 | $6.85 | 44,200 | — | — |
| 2022-09-30 | $6.70 | $6.70 | 16,700 | — | — |
| 2022-09-29 | $6.66 | $6.66 | 12,600 | — | — |
| 2022-09-28 | $6.60 | $6.60 | 13,400 | — | — |
| 2022-09-27 | $6.03 | $6.03 | 20,200 | — | — |
| 2022-09-26 | $5.98 | $5.98 | 42,900 | — | — |
| 2022-09-23 | $5.97 | $5.97 | 4,700 | — | — |
| 2022-09-22 | $6.11 | $6.11 | 10,300 | — | — |
| 2022-09-21 | $6.37 | $6.37 | 3,300 | — | — |
| 2022-09-20 | $6.44 | $6.44 | 1,000 | — | — |
| 2022-09-19 | $6.52 | $6.52 | 13,300 | — | — |
| 2022-09-16 | $6.47 | $6.47 | 3,900 | — | — |
| 2022-09-15 | $6.40 | $6.40 | 5,800 | — | — |
| 2022-09-14 | $6.72 | $6.72 | 13,100 | — | — |
| 2022-09-13 | $6.68 | $6.68 | 1,900 | — | — |
| 2022-09-12 | $6.90 | $6.90 | 22,200 | — | — |
| 2022-09-09 | $6.70 | $6.70 | 22,200 | — | — |
| 2022-09-08 | $6.57 | $6.57 | 14,400 | — | — |
| 2022-09-07 | $6.87 | $6.87 | 25,400 | — | — |
| 2022-09-06 | $6.64 | $6.64 | 12,300 | — | — |
| 2022-09-02 | $6.60 | $6.60 | 2,900 | — | — |
| 2022-09-01 | $6.52 | $6.52 | 21,800 | — | — |
| 2022-08-31 | $6.15 | $6.15 | 12,100 | — | — |
| 2022-08-30 | $6.50 | $6.50 | 6,900 | — | — |
| 2022-08-29 | $6.60 | $6.60 | 12,600 | — | — |
| 2022-08-26 | $6.44 | $6.44 | 27,400 | — | — |
| 2022-08-25 | $6.80 | $6.80 | 24,100 | — | — |
| 2022-08-24 | $6.72 | $6.72 | 21,700 | — | — |
| 2022-08-23 | $6.92 | $6.92 | 8,900 | — | — |
| 2022-08-22 | $6.67 | $6.67 | 23,300 | — | — |
| 2022-08-19 | $6.90 | $6.90 | 10,400 | — | — |
| 2022-08-18 | $6.88 | $6.88 | 18,900 | — | — |
| 2022-08-17 | $6.97 | $6.97 | 13,600 | — | — |
| 2022-08-16 | $6.83 | $6.83 | 58,800 | — | — |
| 2022-08-15 | $6.96 | $6.96 | 33,500 | — | — |
| 2022-08-12 | $6.86 | $6.86 | 37,400 | — | — |
| 2022-08-11 | $6.86 | $6.86 | 7,600 | — | — |
| 2022-08-10 | $6.95 | $6.95 | 27,900 | — | — |
| 2022-08-09 | $6.69 | $6.69 | 29,700 | — | — |
| 2022-08-08 | $6.76 | $6.76 | 52,500 | — | — |
| 2022-08-05 | $7.00 | $7.00 | 30,800 | — | — |
| 2022-08-04 | $6.87 | $6.87 | 103,200 | — | — |
| 2022-08-03 | $6.85 | $6.85 | 70,000 | — | — |
| 2022-08-02 | $6.36 | $6.36 | 101,900 | — | — |
| 2022-08-01 | $6.00 | $6.00 | 108,600 | — | — |
| 2022-07-29 | $6.06 | $6.06 | 31,500 | — | — |
| 2022-07-28 | $5.60 | $5.60 | 93,600 | — | — |
| 2022-07-27 | $4.66 | $4.66 | 4,000 | — | — |
| 2022-07-26 | $4.48 | $4.48 | 500 | — | — |
| 2022-07-25 | $4.63 | $4.63 | 1,400 | — | — |
| 2022-07-22 | $4.63 | $4.63 | 2,500 | — | — |
| 2022-07-21 | $4.19 | $4.19 | 9,500 | — | — |
| 2022-07-20 | $4.55 | $4.55 | 13,500 | — | — |
| 2022-07-19 | $4.38 | $4.38 | 13,400 | — | — |
| 2022-07-18 | $4.43 | $4.43 | 17,900 | — | — |
| 2022-07-15 | $4.21 | $4.21 | 28,300 | — | — |
| 2022-07-14 | $4.15 | $4.15 | 6,000 | — | — |
| 2022-07-13 | $4.25 | $4.25 | 3,300 | — | — |
| 2022-07-12 | $4.08 | $4.08 | 4,000 | — | — |
| 2022-07-11 | $4.23 | $4.23 | 7,100 | — | — |
| 2022-07-08 | $4.24 | $4.24 | 12,400 | — | — |
| 2022-07-07 | $4.08 | $4.08 | 6,900 | — | — |
| 2022-07-06 | $4.04 | $4.04 | 11,100 | — | — |
| 2022-07-05 | $4.22 | $4.22 | 22,900 | — | — |
| 2022-07-01 | $4.30 | $4.30 | 14,000 | — | — |
| 2022-06-30 | $4.36 | $4.36 | 18,300 | — | — |
| 2022-06-29 | $4.53 | $4.53 | 3,800 | — | — |
| 2022-06-28 | $4.35 | $4.35 | 13,900 | — | — |
| 2022-06-27 | $4.35 | $4.35 | 43,000 | — | — |
| 2022-06-24 | $4.66 | $4.66 | 3,500 | — | — |
| 2022-06-23 | $4.80 | $4.80 | 10,900 | — | — |
| 2022-06-22 | $4.65 | $4.65 | 2,100 | — | — |
| 2022-06-21 | $4.80 | $4.80 | 2,800 | — | — |
| 2022-06-17 | $4.65 | $4.65 | 8,800 | — | — |
| 2022-06-16 | $4.65 | $4.65 | 2,500 | — | — |
| 2022-06-15 | $4.76 | $4.76 | 11,400 | — | — |
| 2022-06-14 | $4.75 | $4.75 | 2,200 | — | — |
| 2022-06-13 | $4.55 | $4.55 | 10,000 | — | — |
| 2022-06-10 | $4.85 | $4.85 | 9,100 | — | — |
| 2022-06-09 | $5.23 | $5.23 | 5,900 | — | — |
| 2022-06-08 | $5.64 | $5.64 | 1,300 | — | — |
| 2022-06-07 | $5.73 | $5.73 | 10,000 | — | — |
| 2022-06-06 | $5.90 | $5.90 | 5,700 | — | — |
| 2022-06-03 | $5.93 | $5.93 | 7,800 | — | — |
| 2022-06-02 | $6.25 | $6.25 | 5,400 | — | — |
| 2022-06-01 | $5.93 | $5.93 | 6,500 | — | — |
| 2022-05-31 | $6.10 | $6.10 | 21,700 | — | — |
| 2022-05-27 | $5.80 | $5.80 | 3,500 | — | — |
| 2022-05-26 | $5.73 | $5.73 | 6,500 | — | — |
| 2022-05-25 | $5.50 | $5.50 | 600 | — | — |
| 2022-05-24 | $5.50 | $5.50 | 5,300 | — | — |
| 2022-05-23 | $5.51 | $5.51 | 15,200 | — | — |
| 2022-05-20 | $5.55 | $5.55 | 4,600 | — | — |
| 2022-05-19 | $5.64 | $5.64 | 3,400 | — | — |
| 2022-05-18 | $5.66 | $5.66 | 5,700 | — | — |
| 2022-05-17 | $5.57 | $5.57 | 9,500 | — | — |
| 2022-05-16 | $5.54 | $5.54 | 900 | — | — |
| 2022-05-13 | $5.60 | $5.60 | 12,200 | — | — |
| 2022-05-12 | $5.56 | $5.56 | 12,500 | — | — |
| 2022-05-11 | $5.48 | $5.48 | 9,600 | — | — |
| 2022-05-10 | $5.28 | $5.28 | 4,600 | — | — |
| 2022-05-09 | $5.27 | $5.27 | 22,100 | — | — |
| 2022-05-06 | $5.54 | $5.54 | 7,800 | — | — |
| 2022-05-05 | $5.69 | $5.69 | 7,100 | — | — |
| 2022-05-04 | $5.76 | $5.76 | 4,100 | — | — |
| 2022-05-03 | $5.82 | $5.82 | 7,400 | — | — |
| 2022-05-02 | $5.55 | $5.55 | 17,000 | — | — |
| 2022-04-29 | $5.50 | $5.50 | 6,300 | — | — |
| 2022-04-28 | $5.75 | $5.75 | 6,100 | — | — |
| 2022-04-27 | $6.00 | $6.00 | 4,100 | — | — |
| 2022-04-26 | $5.99 | $5.99 | 10,400 | — | — |
| 2022-04-25 | $5.91 | $5.91 | 14,600 | — | — |
| 2022-04-22 | $6.18 | $6.18 | 19,400 | — | — |
| 2022-04-21 | $6.24 | $6.24 | 13,600 | — | — |
| 2022-04-20 | $6.57 | $6.57 | 18,800 | — | — |
| 2022-04-19 | $6.68 | $6.68 | 22,500 | — | — |
| 2022-04-18 | $6.42 | $6.42 | 25,600 | — | — |
| 2022-04-14 | $6.56 | $6.56 | 8,500 | — | — |
| 2022-04-13 | $6.56 | $6.56 | 19,800 | — | — |
| 2022-04-12 | $6.80 | $6.80 | 66,100 | — | — |
| 2022-04-11 | $6.54 | $6.54 | 14,400 | — | — |
| 2022-04-08 | $6.73 | $6.73 | 7,800 | — | — |
| 2022-04-07 | $6.80 | $6.80 | 4,500 | — | — |
| 2022-04-06 | $6.76 | $6.76 | 47,100 | — | — |
| 2022-04-05 | $6.80 | $6.80 | 28,700 | — | — |
| 2022-04-04 | $7.00 | $7.00 | 98,500 | — | — |
| 2022-04-01 | $6.99 | $6.99 | 36,400 | — | — |
| 2022-03-31 | $6.74 | $6.74 | 6,700 | — | — |
| 2022-03-30 | $6.87 | $6.87 | 75,200 | — | — |
| 2022-03-29 | $6.66 | $6.66 | 8,700 | — | — |
| 2022-03-28 | $6.68 | $6.68 | 12,100 | — | — |
| 2022-03-25 | $6.56 | $6.56 | 24,600 | — | — |
| 2022-03-24 | $6.52 | $6.52 | 62,500 | — | — |
| 2022-03-23 | $6.32 | $6.32 | 6,900 | — | — |
| 2022-03-22 | $6.26 | $6.26 | 7,000 | — | — |
| 2022-03-21 | $6.49 | $6.49 | 40,700 | — | — |
| 2022-03-18 | $6.25 | $6.25 | 8,300 | — | — |
| 2022-03-17 | $6.27 | $6.27 | 17,900 | — | — |
| 2022-03-16 | $6.42 | $6.42 | 37,100 | — | — |
| 2022-03-15 | $6.58 | $6.58 | 7,400 | — | — |
| 2022-03-14 | $6.75 | $6.75 | 6,100 | — | — |
| 2022-03-11 | $7.00 | $7.00 | 2,700 | — | — |
| 2022-03-10 | $6.87 | $6.87 | 20,500 | — | — |
| 2022-03-09 | $6.77 | $6.77 | 10,400 | — | — |
| 2022-03-08 | $6.67 | $6.67 | 30,100 | — | — |
| 2022-03-07 | $6.76 | $6.76 | 20,200 | — | — |
| 2022-03-04 | $6.88 | $6.88 | 18,200 | — | — |
| 2022-03-03 | $6.84 | $6.84 | 56,500 | — | — |
| 2022-03-02 | $6.90 | $6.90 | 26,500 | — | — |
| 2022-03-01 | $6.41 | $6.41 | 38,700 | — | — |
| 2022-02-28 | $6.57 | $6.57 | 23,900 | — | — |
| 2022-02-25 | $6.79 | $6.79 | 11,600 | — | — |
| 2022-02-24 | $6.82 | $6.82 | 76,800 | — | — |
| 2022-02-23 | $7.43 | $7.43 | 56,300 | — | — |
| 2022-02-22 | $6.66 | $6.66 | 102,900 | — | — |
| 2022-02-18 | $6.09 | $6.09 | 5,000 | — | — |
| 2022-02-17 | $6.13 | $6.13 | 13,100 | — | — |
| 2022-02-16 | $6.20 | $6.20 | 14,300 | — | — |
| 2022-02-15 | $6.15 | $6.15 | 17,500 | — | — |
| 2022-02-14 | $5.95 | $5.95 | 5,900 | — | — |
| 2022-02-11 | $5.69 | $5.69 | 7,800 | — | — |
| 2022-02-10 | $5.90 | $5.90 | 14,700 | — | — |
| 2022-02-09 | $6.10 | $6.10 | 11,000 | — | — |
| 2022-02-08 | $5.94 | $5.94 | 3,000 | — | — |
| 2022-02-07 | $6.08 | $6.08 | 12,200 | — | — |
| 2022-02-04 | $6.07 | $6.07 | 16,100 | — | — |
| 2022-02-03 | $6.03 | $6.03 | 29,700 | — | — |
| 2022-02-02 | $5.81 | $5.81 | 7,100 | — | — |
| 2022-02-01 | $5.99 | $5.99 | 38,500 | — | — |
| 2022-01-31 | $5.70 | $5.70 | 36,000 | — | — |
| 2022-01-28 | $4.71 | $4.71 | 28,800 | — | — |
| 2022-01-27 | $4.62 | $4.62 | 9,300 | — | — |
| 2022-01-26 | $4.72 | $4.72 | 8,400 | — | — |
| 2022-01-25 | $4.80 | $4.80 | 4,600 | — | — |
| 2022-01-24 | $4.78 | $4.78 | 30,300 | — | — |
| 2022-01-21 | $5.01 | $5.01 | 10,800 | — | — |
| 2022-01-20 | $4.88 | $4.88 | 11,100 | — | — |
| 2022-01-19 | $4.87 | $4.87 | 8,000 | — | — |
| 2022-01-18 | $5.00 | $5.00 | 6,300 | — | — |
| 2022-01-14 | $5.08 | $5.08 | 3,600 | — | — |
| 2022-01-13 | $4.92 | $4.92 | 11,000 | — | — |
| 2022-01-12 | $5.10 | $5.10 | 8,900 | — | — |
| 2022-01-11 | $5.15 | $5.15 | 2,100 | — | — |
| 2022-01-10 | $4.90 | $4.90 | 11,200 | — | — |
| 2022-01-07 | $5.08 | $5.08 | 4,900 | — | — |
| 2022-01-06 | $5.11 | $5.11 | 3,400 | — | — |
| 2022-01-05 | $5.36 | $5.36 | 15,700 | — | — |
| 2022-01-04 | $5.46 | $5.46 | 21,700 | — | — |
| 2022-01-03 | $5.64 | $5.64 | 24,700 | — | — |